金现代[300830]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.36 |
3 |
3 |
集合竞价 |
| 09:15:12 |
10.2 |
80 |
80 |
集合竞价 |
| 09:15:39 |
10.06 |
231 |
231 |
集合竞价 |
| 09:15:57 |
10.98 |
746 |
746 |
集合竞价 |
| 09:16:06 |
10.2 |
91 |
91 |
集合竞价 |
| 09:21:06 |
10.21 |
91 |
91 |
集合竞价 |
| 09:22:36 |
10.22 |
91 |
91 |
集合竞价 |
| 09:23:21 |
10.25 |
95 |
95 |
集合竞价 |
| 09:24:33 |
10.26 |
95 |
95 |
集合竞价 |
| 09:25:00 |
10.36 |
101 |
101 |
集合竞价 |
| 09:25:03 |
10.39 |
145 |
246 |
买入 |
| 09:30:03 |
10.38 |
47 |
293 |
卖出 |
| 09:30:06 |
10.38 |
122 |
415 |
卖出 |
| 09:30:09 |
10.4 |
27 |
442 |
买入 |
| 09:30:12 |
10.42 |
15 |
457 |
买入 |
| 09:30:15 |
10.4 |
4 |
461 |
卖出 |
| 09:30:18 |
10.4 |
27 |
488 |
买入 |
| 09:30:21 |
10.42 |
5 |
493 |
买入 |
| 09:30:24 |
10.42 |
6 |
499 |
卖出 |
| 09:30:27 |
10.42 |
27 |
526 |
卖出 |
| 09:30:30 |
10.44 |
15 |
541 |
买入 |
| 09:30:33 |
10.44 |
10 |
551 |
卖出 |
| 09:30:36 |
10.44 |
7 |
558 |
卖出 |
| 09:30:39 |
10.45 |
85 |
643 |
买入 |
| 09:30:42 |
10.45 |
98 |
741 |
买入 |
| 09:30:45 |
10.44 |
54 |
795 |
卖出 |
| 09:30:48 |
10.44 |
45 |
840 |
买入 |
| 09:30:54 |
10.42 |
1 |
841 |
卖出 |
| 09:30:57 |
10.42 |
42 |
883 |
卖出 |
| 09:31:06 |
10.43 |
8 |
891 |
买入 |
| 09:31:09 |
10.43 |
5 |
896 |
买入 |
| 09:31:12 |
10.43 |
80 |
976 |
买入 |
| 09:31:15 |
10.45 |
213 |
1189 |
买入 |
| 09:31:18 |
10.46 |
6 |
1195 |
买入 |
| 09:31:21 |
10.47 |
66 |
1261 |
买入 |
| 09:31:27 |
10.46 |
39 |
1300 |
卖出 |
| 09:31:30 |
10.47 |
239 |
1539 |
买入 |
| 09:31:33 |
10.47 |
24 |
1563 |
卖出 |
| 09:31:36 |
10.48 |
113 |
1676 |
买入 |
| 09:31:39 |
10.47 |
162 |
1838 |
卖出 |
| 09:31:42 |
10.47 |
29 |
1867 |
买入 |
| 09:31:45 |
10.47 |
92 |
1959 |
买入 |
| 09:31:48 |
10.47 |
25 |
1984 |
买入 |
| 09:31:51 |
10.47 |
40 |
2024 |
买入 |
| 09:31:54 |
10.47 |
25 |
2049 |
买入 |
| 09:31:57 |
10.47 |
45 |
2094 |
买入 |
| 09:32:00 |
10.49 |
132 |
2226 |
买入 |
| 09:32:03 |
10.49 |
158 |
2384 |
买入 |
| 09:32:06 |
10.5 |
221 |
2605 |
买入 |
| 09:32:09 |
10.52 |
205 |
2810 |
买入 |
| 09:32:12 |
10.49 |
84 |
2894 |
卖出 |
| 09:32:15 |
10.5 |
10 |
2904 |
买入 |
| 09:32:18 |
10.5 |
110 |
3014 |
卖出 |
| 09:32:21 |
10.52 |
12 |
3026 |
买入 |
| 09:32:24 |
10.53 |
12 |
3038 |
买入 |
| 09:32:30 |
10.52 |
63 |
3101 |
卖出 |
| 09:32:33 |
10.53 |
144 |
3245 |
买入 |
| 09:32:36 |
10.52 |
30 |
3275 |
卖出 |
| 09:32:39 |
10.52 |
86 |
3361 |
买入 |
| 09:32:42 |
10.52 |
17 |
3378 |
买入 |
| 09:32:45 |
10.53 |
208 |
3586 |
买入 |
| 09:32:48 |
10.52 |
252 |
3838 |
卖出 |
| 09:32:51 |
10.53 |
25 |
3863 |
买入 |
| 09:32:54 |
10.52 |
24 |
3887 |
卖出 |
| 09:32:57 |
10.52 |
30 |
3917 |
买入 |
| 09:33:00 |
10.52 |
207 |
4124 |
买入 |
| 09:33:03 |
10.52 |
14 |
4138 |
买入 |
| 09:33:09 |
10.5 |
20 |
4158 |
卖出 |
| 09:33:12 |
10.51 |
27 |
4185 |
买入 |
| 09:33:15 |
10.52 |
31 |
4216 |
买入 |
| 09:33:18 |
10.55 |
614 |
4830 |
买入 |
| 09:33:21 |
10.54 |
103 |
4933 |
卖出 |
| 09:33:24 |
10.55 |
455 |
5388 |
买入 |
| 09:33:27 |
10.56 |
51 |
5439 |
买入 |
| 09:33:30 |
10.56 |
58 |
5497 |
买入 |
| 09:33:33 |
10.55 |
21 |
5518 |
卖出 |
| 09:33:36 |
10.56 |
69 |
5587 |
买入 |
| 09:33:39 |
10.54 |
4 |
5591 |
卖出 |
| 09:33:42 |
10.55 |
95 |
5686 |
买入 |
| 09:33:45 |
10.56 |
5 |
5691 |
买入 |
| 09:33:48 |
10.57 |
82 |
5773 |
买入 |
| 09:33:51 |
10.55 |
22 |
5795 |
卖出 |
| 09:33:54 |
10.55 |
21 |
5816 |
卖出 |
| 09:33:57 |
10.54 |
19 |
5835 |
卖出 |
| 09:34:00 |
10.55 |
36 |
5871 |
买入 |
| 09:34:03 |
10.55 |
82 |
5953 |
买入 |
| 09:34:06 |
10.55 |
81 |
6034 |
买入 |
| 09:34:09 |
10.54 |
55 |
6089 |
卖出 |
| 09:34:12 |
10.54 |
183 |
6272 |
卖出 |
| 09:34:15 |
10.54 |
184 |
6456 |
买入 |
| 09:34:18 |
10.54 |
213 |
6669 |
卖出 |
| 09:34:21 |
10.55 |
95 |
6764 |
买入 |
| 09:34:24 |
10.55 |
79 |
6843 |
买入 |
| 09:34:27 |
10.54 |
8 |
6851 |
卖出 |
| 09:34:30 |
10.54 |
26 |
6877 |
卖出 |
| 09:34:33 |
10.54 |
29 |
6906 |
买入 |
| 09:34:42 |
10.54 |
115 |
7021 |
买入 |
| 09:34:48 |
10.53 |
43 |
7064 |
买入 |
| 09:34:51 |
10.53 |
14 |
7078 |
买入 |
| 09:34:57 |
10.53 |
37 |
7115 |
买入 |
| 09:35:03 |
10.52 |
118 |
7233 |
卖出 |
| 09:35:06 |
10.52 |
16 |
7249 |
卖出 |
| 09:35:09 |
10.52 |
2 |
7251 |
卖出 |
| 09:35:12 |
10.52 |
7 |
7258 |
买入 |
| 09:35:18 |
10.52 |
13 |
7271 |
买入 |
| 09:35:21 |
10.51 |
13 |
7284 |
卖出 |
| 09:35:24 |
10.51 |
17 |
7301 |
卖出 |
| 09:35:27 |
10.52 |
10 |
7311 |
买入 |
| 09:35:30 |
10.51 |
67 |
7378 |
卖出 |
| 09:35:33 |
10.52 |
51 |
7429 |
买入 |
| 09:35:36 |
10.52 |
128 |
7557 |
买入 |
| 09:35:39 |
10.52 |
26 |
7583 |
买入 |
| 09:35:42 |
10.52 |
5 |
7588 |
卖出 |
| 09:35:45 |
10.51 |
39 |
7627 |
卖出 |
| 09:35:51 |
10.52 |
15 |
7642 |
买入 |
| 09:35:57 |
10.51 |
132 |
7774 |
卖出 |
| 09:36:00 |
10.52 |
1 |
7775 |
买入 |
| 09:36:09 |
10.51 |
5 |
7780 |
卖出 |
| 09:36:15 |
10.52 |
329 |
8109 |
买入 |
| 09:36:18 |
10.52 |
10 |
8119 |
卖出 |
| 09:36:21 |
10.52 |
5 |
8124 |
卖出 |
| 09:36:24 |
10.55 |
29 |
8153 |
买入 |
| 09:36:27 |
10.52 |
160 |
8313 |
卖出 |
| 09:36:30 |
10.55 |
1 |
8314 |
买入 |
| 09:36:33 |
10.55 |
14 |
8328 |
买入 |
| 09:36:36 |
10.53 |
33 |
8361 |
卖出 |
| 09:36:39 |
10.53 |
4 |
8365 |
买入 |
| 09:36:42 |
10.55 |
127 |
8492 |
买入 |
| 09:36:45 |
10.55 |
305 |
8797 |
买入 |
| 09:36:48 |
10.55 |
96 |
8893 |
卖出 |
| 09:36:51 |
10.56 |
16 |
8909 |
买入 |
| 09:36:54 |
10.55 |
79 |
8988 |
卖出 |
| 09:37:00 |
10.56 |
9 |
8997 |
买入 |
| 09:37:03 |
10.55 |
25 |
9022 |
卖出 |
| 09:37:06 |
10.55 |
1 |
9023 |
卖出 |
| 09:37:12 |
10.57 |
258 |
9281 |
买入 |
| 09:37:15 |
10.57 |
40 |
9321 |
买入 |
| 09:37:18 |
10.56 |
104 |
9425 |
卖出 |
| 09:37:21 |
10.56 |
199 |
9624 |
卖出 |
| 09:37:24 |
10.57 |
85 |
9709 |
买入 |
| 09:37:27 |
10.57 |
8 |
9717 |
买入 |
| 09:37:30 |
10.57 |
5 |
9722 |
买入 |
| 09:37:33 |
10.57 |
137 |
9859 |
买入 |
| 09:37:36 |
10.57 |
95 |
9954 |
买入 |
| 09:37:39 |
10.58 |
42 |
9996 |
买入 |
| 09:37:42 |
10.57 |
7 |
10003 |
卖出 |
| 09:37:45 |
10.57 |
18 |
10021 |
买入 |
| 09:37:48 |
10.58 |
81 |
10102 |
买入 |
| 09:37:51 |
10.58 |
17 |
10119 |
买入 |
| 09:37:54 |
10.58 |
12 |
10131 |
买入 |
| 09:37:57 |
10.59 |
176 |
10307 |
买入 |
| 09:38:00 |
10.58 |
11 |
10318 |
卖出 |
| 09:38:03 |
10.57 |
37 |
10355 |
卖出 |
| 09:38:09 |
10.59 |
152 |
10507 |
买入 |
| 09:38:12 |
10.58 |
23 |
10530 |
卖出 |
| 09:38:15 |
10.56 |
160 |
10690 |
卖出 |
| 09:38:18 |
10.57 |
2 |
10692 |
买入 |
| 09:38:21 |
10.56 |
8 |
10700 |
卖出 |
| 09:38:24 |
10.55 |
2 |
10702 |
卖出 |
| 09:38:27 |
10.55 |
161 |
10863 |
卖出 |
| 09:38:30 |
10.56 |
89 |
10952 |
买入 |
| 09:38:33 |
10.55 |
1 |
10953 |
买入 |
| 09:38:36 |
10.55 |
8 |
10961 |
卖出 |
| 09:38:39 |
10.55 |
2 |
10963 |
买入 |
| 09:38:42 |
10.55 |
4 |
10967 |
买入 |
| 09:38:45 |
10.55 |
44 |
11011 |
买入 |
| 09:38:48 |
10.54 |
81 |
11092 |
卖出 |
| 09:38:54 |
10.55 |
10 |
11102 |
买入 |
| 09:39:03 |
10.55 |
11 |
11113 |
买入 |
| 09:39:09 |
10.55 |
81 |
11194 |
买入 |
| 09:39:12 |
10.55 |
5 |
11199 |
卖出 |
| 09:39:15 |
10.55 |
20 |
11219 |
买入 |
| 09:39:18 |
10.55 |
5 |
11224 |
买入 |
| 09:39:21 |
10.56 |
83 |
11307 |
买入 |
| 09:39:24 |
10.54 |
6 |
11313 |
卖出 |
| 09:39:27 |
10.55 |
7 |
11320 |
买入 |
| 09:39:33 |
10.56 |
7 |
11327 |
买入 |
| 09:39:39 |
10.56 |
3 |
11330 |
买入 |
| 09:39:42 |
10.55 |
9 |
11339 |
卖出 |
| 09:39:45 |
10.55 |
2 |
11341 |
买入 |
| 09:39:48 |
10.56 |
33 |
11374 |
买入 |
| 09:39:51 |
10.56 |
5 |
11379 |
买入 |
| 09:39:54 |
10.54 |
17 |
11396 |
卖出 |
| 09:39:57 |
10.55 |
1 |
11397 |
买入 |
| 09:40:00 |
10.55 |
19 |
11416 |
卖出 |
| 09:40:03 |
10.53 |
50 |
11466 |
卖出 |
| 09:40:06 |
10.53 |
6 |
11472 |
卖出 |
| 09:40:09 |
10.53 |
2 |
11474 |
卖出 |
| 09:40:18 |
10.53 |
32 |
11506 |
买入 |
| 09:40:27 |
10.53 |
37 |
11543 |
买入 |
| 09:40:30 |
10.52 |
2 |
11545 |
卖出 |
| 09:40:33 |
10.52 |
241 |
11786 |
买入 |
| 09:40:36 |
10.5 |
62 |
11848 |
卖出 |
| 09:40:39 |
10.51 |
5 |
11853 |
买入 |
| 09:40:45 |
10.5 |
13 |
11866 |
卖出 |
| 09:40:54 |
10.51 |
44 |
11910 |
买入 |
| 09:40:57 |
10.5 |
14 |
11924 |
卖出 |
| 09:41:03 |
10.5 |
1 |
11925 |
买入 |
| 09:41:06 |
10.5 |
32 |
11957 |
买入 |
| 09:41:09 |
10.5 |
54 |
12011 |
买入 |
| 09:41:12 |
10.49 |
2 |
12013 |
卖出 |
| 09:41:15 |
10.48 |
1 |
12014 |
卖出 |
| 09:41:21 |
10.48 |
75 |
12089 |
卖出 |
| 09:41:30 |
10.48 |
51 |
12140 |
卖出 |
| 09:41:33 |
10.48 |
44 |
12184 |
卖出 |
| 09:41:36 |
10.5 |
15 |
12199 |
买入 |
| 09:41:51 |
10.51 |
57 |
12256 |
买入 |
| 09:41:54 |
10.49 |
4 |
12260 |
卖出 |
| 09:42:00 |
10.48 |
3 |
12263 |
卖出 |
| 09:42:06 |
10.51 |
44 |
12307 |
买入 |
| 09:42:09 |
10.5 |
13 |
12320 |
卖出 |
| 09:42:12 |
10.49 |
18 |
12338 |
卖出 |
| 09:42:15 |
10.48 |
166 |
12504 |
卖出 |
| 09:42:18 |
10.48 |
78 |
12582 |
卖出 |
| 09:42:24 |
10.47 |
24 |
12606 |
卖出 |
| 09:42:27 |
10.48 |
8 |
12614 |
买入 |
| 09:42:33 |
10.48 |
36 |
12650 |
卖出 |
| 09:42:39 |
10.47 |
11 |
12661 |
卖出 |
| 09:42:42 |
10.47 |
1 |
12662 |
卖出 |
| 09:42:48 |
10.46 |
2 |
12664 |
卖出 |
| 09:42:51 |
10.46 |
3 |
12667 |
卖出 |
| 09:42:57 |
10.47 |
13 |
12680 |
买入 |
| 09:43:00 |
10.46 |
1 |
12681 |
卖出 |
| 09:43:03 |
10.47 |
22 |
12703 |
买入 |
| 09:43:06 |
10.47 |
1 |
12704 |
买入 |
| 09:43:09 |
10.46 |
5 |
12709 |
卖出 |
| 09:43:15 |
10.46 |
21 |
12730 |
卖出 |
| 09:43:18 |
10.46 |
1 |
12731 |
卖出 |
| 09:43:33 |
10.46 |
10 |
12741 |
卖出 |
| 09:43:39 |
10.48 |
3 |
12744 |
买入 |
| 09:43:45 |
10.48 |
20 |
12764 |
买入 |
| 09:43:51 |
10.48 |
44 |
12808 |
买入 |
| 09:43:57 |
10.48 |
5 |
12813 |
买入 |
| 09:44:00 |
10.49 |
45 |
12858 |
买入 |
| 09:44:03 |
10.49 |
53 |
12911 |
买入 |
| 09:44:06 |
10.5 |
11 |
12922 |
买入 |
| 09:44:09 |
10.5 |
2 |
12924 |
买入 |
| 09:44:12 |
10.5 |
1 |
12925 |
买入 |
| 09:44:18 |
10.5 |
4 |
12929 |
买入 |
| 09:44:21 |
10.5 |
21 |
12950 |
买入 |
| 09:44:24 |
10.49 |
50 |
13000 |
卖出 |
| 09:44:27 |
10.49 |
16 |
13016 |
卖出 |
| 09:44:30 |
10.51 |
1 |
13017 |
买入 |
| 09:44:33 |
10.49 |
3 |
13020 |
买入 |
| 09:44:36 |
10.48 |
1 |
13021 |
卖出 |
| 09:44:45 |
10.49 |
10 |
13031 |
买入 |
| 09:44:48 |
10.48 |
4 |
13035 |
卖出 |
| 09:44:51 |
10.48 |
6 |
13041 |
卖出 |
| 09:44:54 |
10.49 |
36 |
13077 |
买入 |
| 09:45:00 |
10.48 |
5 |
13082 |
卖出 |
| 09:45:03 |
10.49 |
51 |
13133 |
买入 |
| 09:45:09 |
10.46 |
31 |
13164 |
卖出 |
| 09:45:18 |
10.47 |
11 |
13175 |
买入 |
| 09:45:21 |
10.47 |
27 |
13202 |
卖出 |
| 09:45:30 |
10.46 |
90 |
13292 |
卖出 |
| 09:45:33 |
10.47 |
1 |
13293 |
买入 |
| 09:45:39 |
10.46 |
137 |
13430 |
卖出 |
| 09:45:42 |
10.46 |
31 |
13461 |
卖出 |
| 09:45:45 |
10.46 |
2 |
13463 |
卖出 |
| 09:45:51 |
10.47 |
72 |
13535 |
买入 |
| 09:45:54 |
10.47 |
20 |
13555 |
卖出 |
| 09:45:57 |
10.47 |
16 |
13571 |
卖出 |
| 09:46:03 |
10.47 |
6 |
13577 |
卖出 |
| 09:46:06 |
10.47 |
1 |
13578 |
卖出 |
| 09:46:09 |
10.48 |
148 |
13726 |
买入 |
| 09:46:12 |
10.47 |
1 |
13727 |
卖出 |
| 09:46:15 |
10.47 |
11 |
13738 |
卖出 |
| 09:46:21 |
10.47 |
6 |
13744 |
买入 |
| 09:46:27 |
10.46 |
9 |
13753 |
卖出 |
| 09:46:30 |
10.47 |
5 |
13758 |
买入 |
| 09:46:33 |
10.46 |
28 |
13786 |
卖出 |
| 09:46:36 |
10.46 |
3 |
13789 |
卖出 |
| 09:46:39 |
10.47 |
1 |
13790 |
买入 |
| 09:46:42 |
10.47 |
4 |
13794 |
买入 |
| 09:46:45 |
10.47 |
4 |
13798 |
买入 |
| 09:46:48 |
10.46 |
3 |
13801 |
卖出 |
| 09:46:51 |
10.47 |
56 |
13857 |
买入 |
| 09:46:54 |
10.46 |
22 |
13879 |
卖出 |
| 09:46:57 |
10.47 |
25 |
13904 |
买入 |
| 09:47:03 |
10.48 |
5 |
13909 |
买入 |
| 09:47:06 |
10.48 |
14 |
13923 |
买入 |
| 09:47:09 |
10.49 |
2 |
13925 |
买入 |
| 09:47:12 |
10.5 |
13 |
13938 |
买入 |
| 09:47:18 |
10.5 |
3 |
13941 |
买入 |
| 09:47:24 |
10.5 |
2 |
13943 |
卖出 |
| 09:47:30 |
10.51 |
13 |
13956 |
买入 |
| 09:47:36 |
10.52 |
5 |
13961 |
买入 |
| 09:47:39 |
10.51 |
6 |
13967 |
卖出 |
| 09:48:00 |
10.53 |
44 |
14011 |
买入 |
| 09:48:09 |
10.54 |
16 |
14027 |
买入 |
| 09:48:15 |
10.54 |
99 |
14126 |
买入 |
| 09:48:18 |
10.54 |
7 |
14133 |
卖出 |
| 09:48:27 |
10.54 |
15 |
14148 |
买入 |
| 09:48:30 |
10.53 |
359 |
14507 |
卖出 |
| 09:48:33 |
10.55 |
1 |
14508 |
买入 |
| 09:48:36 |
10.54 |
61 |
14569 |
卖出 |
| 09:48:39 |
10.54 |
73 |
14642 |
卖出 |
| 09:48:45 |
10.54 |
26 |
14668 |
卖出 |
| 09:48:57 |
10.54 |
5 |
14673 |
卖出 |
| 09:49:03 |
10.55 |
5 |
14678 |
买入 |